| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 21.11 | 21.21 | 20.27 | 20.32 | 20.32 | +0.17 (+0.84%) | 23,781,320 |
| 6 Apr 2023 | CNY | 20.59 | 20.65 | 19.96 | 20.15 | 20.15 | -0.56 (-2.70%) | 14,360,038 |
| 4 Apr 2023 | CNY | 20.8 | 20.8 | 20.44 | 20.71 | 20.71 | -0.17 (-0.81%) | 12,412,089 |
| 3 Apr 2023 | CNY | 20.56 | 21.13 | 20.47 | 20.88 | 20.88 | +0.32 (+1.56%) | 18,456,578 |
| 31 Mar 2023 | CNY | 20.45 | 20.68 | 20.36 | 20.56 | 20.56 | +0.14 (+0.69%) | 12,029,587 |
| 30 Mar 2023 | CNY | 20 | 20.46 | 19.94 | 20.42 | 20.42 | +0.24 (+1.19%) | 14,990,982 |
| 29 Mar 2023 | CNY | 20.28 | 20.35 | 20.04 | 20.18 | 20.18 | +0.02 (+0.10%) | 13,843,797 |
| 28 Mar 2023 | CNY | 20.21 | 20.39 | 20.08 | 20.16 | 20.16 | -0.04 (-0.20%) | 12,463,931 |
| 27 Mar 2023 | CNY | 20 | 20.25 | 19.72 | 20.2 | 20.2 | +0.2 (+1%) | 17,767,167 |
| 24 Mar 2023 | CNY | 20.02 | 20.18 | 19.85 | 20 | 20 | +0.01 (+0.05%) | 15,451,214 |
| 23 Mar 2023 | CNY | 19.66 | 19.99 | 19.57 | 19.99 | 19.99 | +0.22 (+1.11%) | 12,563,434 |
| 22 Mar 2023 | CNY | 20.1 | 20.23 | 19.63 | 19.77 | 19.77 | -0.23 (-1.15%) | 13,941,748 |
| 21 Mar 2023 | CNY | 19.58 | 20.05 | 19.52 | 20 | 20 | +0.37 (+1.88%) | 12,951,650 |
| 20 Mar 2023 | CNY | 19.27 | 19.8 | 19.08 | 19.63 | 19.63 | +0.35 (+1.82%) | 14,822,543 |
| 17 Mar 2023 | CNY | 19.68 | 19.74 | 19.28 | 19.28 | 19.28 | -0.2 (-1.03%) | 17,888,699 |
| 16 Mar 2023 | CNY | 20.3 | 20.45 | 19.34 | 19.48 | 19.48 | -0.84 (-4.13%) | 29,224,761 |
| 15 Mar 2023 | CNY | 20.29 | 20.83 | 20.2 | 20.32 | 20.32 | +0.03 (+0.15%) | 17,992,250 |
| 14 Mar 2023 | CNY | 20.36 | 20.52 | 19.86 | 20.29 | 20.29 | -0.07 (-0.34%) | 18,935,153 |
| 13 Mar 2023 | CNY | 20.33 | 20.6 | 20.22 | 20.36 | 20.36 | -0.13 (-0.63%) | 13,724,725 |
| 10 Mar 2023 | CNY | 20.5 | 20.79 | 19.94 | 20.49 | 20.49 | -0.09 (-0.44%) | 19,319,173 |
| 9 Mar 2023 | CNY | 21.65 | 21.88 | 20.44 | 20.58 | 20.58 | -0.69 (-3.24%) | 37,051,006 |
| 8 Mar 2023 | CNY | 21.46 | 21.76 | 21.2 | 21.27 | 21.27 | -0.25 (-1.16%) | 13,446,648 |
| 7 Mar 2023 | CNY | 21.6 | 21.9 | 21.35 | 21.52 | 21.52 | -0.14 (-0.65%) | 15,118,238 |
| 6 Mar 2023 | CNY | 21.63 | 21.85 | 21.02 | 21.66 | 21.66 | +0.17 (+0.79%) | 17,959,869 |
| 3 Mar 2023 | CNY | 21.41 | 21.85 | 21.4 | 21.49 | 21.49 | +0.01 (+0.05%) | 10,249,870 |
| 2 Mar 2023 | CNY | 21.93 | 22.13 | 21.45 | 21.48 | 21.48 | -0.24 (-1.10%) | 14,965,660 |
| 1 Mar 2023 | CNY | 21.69 | 21.76 | 21.4 | 21.72 | 21.72 | -0.04 (-0.18%) | 12,940,197 |
| 28 Feb 2023 | CNY | 21.59 | 21.76 | 21.35 | 21.76 | 21.76 | +0.27 (+1.26%) | 15,952,960 |
| 27 Feb 2023 | CNY | 20.75 | 21.78 | 20.67 | 21.49 | 21.49 | +0.61 (+2.92%) | 29,319,640 |
| 24 Feb 2023 | CNY | 22.3 | 22.3 | 20.78 | 20.88 | 20.88 | -1.35 (-6.07%) | 42,960,642 |
